Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nano One Materials Corp (TSX: NANO )

1.550 -0.070 (-4.32%)
Streaming Delayed Price Updated: 3:21 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 3.350 3.350 3.140 3.170 80,713 -0.12(-3.65%)
Mar 30, 2023 3.130 3.340 3.130 3.290 96,470 +0.15(+4.78%)
Mar 29, 2023 3.170 3.200 3.080 3.140 77,397 -0.05(-1.57%)
Mar 28, 2023 3.200 3.200 3.150 3.190 49,168 +0.01(+0.31%)
Mar 27, 2023 3.350 3.350 3.150 3.180 81,708 -0.16(-4.79%)
Mar 24, 2023 3.460 3.470 3.300 3.340 30,173 -0.07(-2.05%)
Mar 23, 2023 3.350 3.540 3.330 3.410 113,088 +0.12(+3.65%)
Mar 22, 2023 3.390 3.390 3.230 3.290 98,055 -0.04(-1.20%)
Mar 21, 2023 3.450 3.450 3.300 3.330 134,343 -0.07(-2.06%)
Mar 20, 2023 3.600 3.650 3.340 3.400 341,248 +0.12(+3.66%)
Mar 17, 2023 3.400 3.400 3.250 3.280 188,122 -0.03(-0.91%)
Mar 16, 2023 3.290 3.340 3.180 3.310 63,073 +0.06(+1.85%)
Mar 15, 2023 3.250 3.260 3.170 3.250 118,179 -0.13(-3.85%)
Mar 14, 2023 3.500 3.550 3.300 3.380 95,953 -0.02(-0.59%)
Mar 13, 2023 3.280 3.420 3.260 3.400 234,623 -0.10(-2.86%)
Mar 10, 2023 3.640 3.660 3.410 3.500 206,177 -0.10(-2.78%)
Mar 09, 2023 3.660 3.930 3.590 3.600 191,361 -0.15(-4.00%)
Mar 08, 2023 3.630 3.760 3.530 3.750 311,721 +0.19(+5.34%)
Mar 07, 2023 3.680 3.680 3.530 3.560 57,938 -0.13(-3.52%)
Mar 06, 2023 3.750 3.750 3.620 3.690 85,587 -0.05(-1.34%)
Mar 03, 2023 3.620 3.750 3.600 3.740 121,123 +0.13(+3.60%)
Mar 02, 2023 3.760 3.760 3.530 3.610 143,511 -0.08(-2.17%)
Mar 01, 2023 3.830 3.870 3.670 3.690 97,967 -0.06(-1.60%)
Feb 28, 2023 3.930 3.930 3.680 3.750 195,354 -0.13(-3.35%)
Feb 27, 2023 3.650 3.960 3.480 3.880 297,298 +0.20(+5.43%)
Feb 24, 2023 3.570 3.730 3.430 3.680 372,388 +0.01(+0.27%)
Feb 23, 2023 3.550 3.680 3.520 3.670 186,361 +0.09(+2.51%)
Feb 22, 2023 3.520 3.590 3.370 3.580 398,843 +0.01(+0.28%)
Feb 21, 2023 3.250 3.700 3.230 3.570 717,983 +0.47(+15.16%)
Feb 17, 2023 3.100 0 -0.01(-0.32%)
Feb 16, 2023 3.140 3.350 3.080 3.110 150,681 -0.09(-2.81%)
Feb 15, 2023 2.990 3.220 2.990 3.200 107,332 +0.15(+4.92%)
Feb 14, 2023 3.120 3.120 2.950 3.050 123,611 -0.04(-1.29%)
Feb 13, 2023 2.900 3.120 2.880 3.090 179,236 +0.26(+9.19%)
Feb 10, 2023 2.870 2.920 2.770 2.830 132,779 -0.11(-3.74%)
Feb 09, 2023 3.030 3.050 2.880 2.940 168,429 -0.10(-3.29%)
Feb 08, 2023 3.230 3.230 3.010 3.040 124,448 -0.18(-5.59%)
Feb 07, 2023 3.140 3.260 3.130 3.220 172,414 +0.08(+2.55%)
Feb 06, 2023 3.190 3.260 3.050 3.140 97,119 -0.11(-3.38%)
Feb 03, 2023 3.240 3.340 3.170 3.250 92,969 -0.03(-0.91%)
Feb 02, 2023 3.280 3.340 3.160 3.280 181,896 -0.02(-0.61%)
Feb 01, 2023 3.180 3.300 3.070 3.300 222,082 -0.02(-0.60%)
Jan 31, 2023 3.090 3.320 2.980 3.320 326,038 +0.27(+8.85%)
Jan 30, 2023 2.930 3.130 2.810 3.050 327,470 +0.18(+6.27%)
Jan 27, 2023 2.890 2.960 2.780 2.870 149,913 +0.03(+1.06%)
Jan 26, 2023 2.740 2.880 2.740 2.840 111,332 +0.05(+1.79%)
Jan 25, 2023 2.680 2.900 2.660 2.790 283,290 +0.09(+3.33%)
Jan 24, 2023 2.560 2.720 2.500 2.700 84,794 +0.06(+2.27%)
Jan 23, 2023 2.500 2.770 2.440 2.640 337,939 +0.24(+10.00%)
Jan 20, 2023 2.470 2.470 2.360 2.400 58,201 +0.00(+0.00%)
Jan 19, 2023 2.550 2.590 2.390 2.400 107,002 -0.13(-5.14%)
Jan 18, 2023 2.540 2.600 2.500 2.530 61,577 -0.03(-1.17%)
Jan 17, 2023 2.580 2.600 2.500 2.560 45,605 +0.00(+0.00%)
Jan 16, 2023 2.450 2.580 2.450 2.560 34,380 +0.11(+4.49%)
Jan 13, 2023 2.370 2.490 2.350 2.450 56,363 +0.06(+2.51%)
Jan 12, 2023 2.420 2.430 2.360 2.390 37,509 -0.03(-1.24%)
Jan 11, 2023 2.490 2.490 2.390 2.420 31,912 +0.00(+0.00%)
Jan 10, 2023 2.460 2.460 2.380 2.420 70,685 -0.05(-2.02%)
Jan 09, 2023 2.420 2.580 2.400 2.470 105,930 +0.06(+2.49%)
Jan 06, 2023 2.360 2.450 2.330 2.410 94,323 +0.05(+2.12%)
Jan 05, 2023 2.420 2.420 2.350 2.360 15,968 -0.03(-1.26%)
Jan 04, 2023 2.490 2.490 2.350 2.390 39,876 +0.06(+2.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.